ATCO Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2025	55.55	56.69	55.55	56.62	56.62	1.85%	411,300
Nov 11, 2025	55.66	56.29	55.45	55.59	55.59	-0.02%	172,312
Nov 10, 2025	55.08	56.06	55.00	55.60	55.60	0.76%	284,700
Nov 7, 2025	53.25	55.32	53.25	55.18	55.18	2.97%	393,714
Nov 6, 2025	53.06	53.83	52.83	53.59	53.59	1.08%	164,400
Nov 5, 2025	52.81	53.35	52.71	53.02	53.02	0.55%	193,745
Nov 4, 2025	52.75	52.84	52.45	52.73	52.73	0.04%	111,623
Nov 3, 2025	52.67	53.01	52.17	52.71	52.71	-0.26%	97,528
Oct 31, 2025	52.26	52.91	52.26	52.85	52.85	0.42%	244,000
Oct 30, 2025	52.55	52.67	52.33	52.63	52.63	0.36%	116,300
Oct 29, 2025	52.63	52.85	52.10	52.44	52.44	-0.78%	156,800
Oct 28, 2025	53.50	53.59	52.77	52.85	52.85	-1.16%	80,300
Oct 27, 2025	54.02	54.33	53.36	53.47	53.47	-1.27%	411,000
Oct 24, 2025	54.28	54.63	54.04	54.16	54.16	0.06%	89,600
Oct 23, 2025	54.43	54.65	53.90	54.13	54.13	-0.51%	137,600
Oct 22, 2025	53.85	54.88	53.67	54.41	54.41	0.98%	246,914
Oct 21, 2025	53.22	53.92	53.14	53.88	53.88	1.11%	225,400
Oct 20, 2025	52.93	53.40	52.85	53.29	53.29	0.64%	143,500
Oct 17, 2025	52.56	53.02	52.30	52.95	52.95	0.63%	219,100
Oct 16, 2025	52.36	52.71	52.20	52.62	52.62	0.57%	215,900
Oct 15, 2025	51.31	52.55	50.76	52.32	52.32	1.95%	226,200
Oct 14, 2025	51.17	51.71	51.09	51.32	51.32	0.33%	558,600
Oct 10, 2025	50.50	51.29	50.50	51.15	51.15	1.17%	212,600
Oct 9, 2025	50.72	50.82	50.45	50.56	50.56	-0.43%	121,819
Oct 8, 2025	50.61	50.79	50.32	50.78	50.78	0.30%	134,437
Oct 7, 2025	50.55	50.65	50.13	50.63	50.63	0.16%	164,200
Oct 6, 2025	50.52	50.59	50.25	50.55	50.55	-0.14%	215,500
Oct 3, 2025	50.43	50.89	50.33	50.62	50.62	0.06%	239,627
Oct 2, 2025	49.86	50.63	49.86	50.59	50.59	0.96%	116,600
Oct 1, 2025	50.33	50.59	50.05	50.11	50.11	-0.54%	179,200
Sep 30, 2025	49.57	50.50	49.57	50.38	50.38	1.27%	213,713
Sep 29, 2025	49.53	50.08	49.43	49.75	49.75	0.59%	312,400
Sep 26, 2025	49.51	49.86	49.34	49.46	49.46	-0.16%	303,907
Sep 25, 2025	49.20	49.60	49.02	49.54	49.54	0.92%	247,400
Sep 24, 2025	48.90	49.45	48.90	49.09	49.09	0.61%	200,700
Sep 23, 2025	48.28	48.85	48.06	48.79	48.79	0.93%	221,710
Sep 22, 2025	47.88	48.48	47.88	48.34	48.34	1.05%	462,700
Sep 19, 2025	47.74	48.14	47.52	47.84	47.84	0.06%	1,256,600
Sep 18, 2025	48.00	48.14	47.71	47.81	47.81	-0.71%	334,400
Sep 17, 2025	48.09	48.43	48.09	48.15	48.15	-0.06%	306,800
Sep 16, 2025	48.63	48.77	48.08	48.18	48.18	-1.09%	154,600
Sep 15, 2025	49.27	49.27	48.49	48.71	48.71	-0.33%	313,608
Sep 12, 2025	48.44	48.97	48.44	48.87	48.87	0.39%	139,145
Sep 11, 2025	48.75	49.00	48.50	48.68	48.68	-0.35%	197,600
Sep 10, 2025	48.67	48.92	48.57	48.85	48.85	0.23%	204,400
Sep 9, 2025	48.90	49.03	48.70	48.74	48.74	-0.55%	151,712
Sep 8, 2025	48.91	49.06	48.86	49.01	49.01	0.02%	122,300
Sep 5, 2025	49.11	49.28	48.93	49.00	49.00	-0.33%	148,600
Sep 4, 2025	49.33	49.65	49.06	49.16	49.16	-1.25%	174,500
Sep 3, 2025	49.59	49.99	49.59	49.78	49.28	0.04%	125,200